Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 24-Jun-11 01:26:43 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(DTL) DATA#3 LIMITED Daily Prices Page 26...

     Prev Section TOC    Company Info for DTL    Limits Next Section


Company Details for (DTL) DATA#3 LIMITED

Listing Code DTL
Listing Name DATA#3 LIMITED
GICS Sector Software & Services
ISIN Name DATA#3 LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DTL4


Maximum Price date available .. Friday 7th June 2024
Latest price with VOLUME for DTL .. Friday 7th June 2024

DTL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### 99.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for DTL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 Next >>


End of day Prices (full format),

75 Days for (DTL) DATA#3 LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.27
2016-Nov-04 Fri 1.475 1.49 1.455 1.455 26.3 26.3 ###
2016-Nov-03 Thu 1.41 1.5 1.41 1.485 95.2 95.2 ###
2016-Nov-02 Wed 1.56 1.56 1.4 ### 589,025 871,757 4.3 4.3 0.0
2016-Nov-01 Tue 1.58 1.58 ### 1.56 52,856 41,756 21.4 21.4 ###
2016-Oct-31 Mon 1.59 ### 1.5 1.58 27.6 27.6 0.1
2016-Oct-28 Fri 1.59 ### 1.575 1.59 200,358 157,781 72.2 72.2 ###
2016-Oct-27 Thu ### ### 1.57 1.59 90,947 ### ### ### ###
2016-Oct-26 Wed 1.59 ### ### 1.59 80.5 80.5 ###
2016-Oct-25 Tue ### ### 1.542 ### ### ### 0.0
2016-Oct-24 Mon 1.59 ### 1.54 ### 118,257 91,057 ### ### 0.0
2016-Oct-21 Fri 1.58 ### 1.58 ### 149,383 ### ### ### 0.0
2016-Oct-20 Thu 1.59 1.59 1.58 1.59 66.6 66.6 ###
2016-Oct-19 Wed 1.56 1.59 1.55 1.585 1,127,156 ### 81.4 81.4 ###
2016-Oct-18 Tue 1.57 1.57 1.54 1.56 135,271 210,346 27.6 27.6 ###
2016-Oct-17 Mon 1.58 1.59 ### 1.59 83.1 83.1 ###
2016-Oct-14 Fri 1.59 1.59 1.55 1.58 128,951 202,453 ### ### 0.1
2016-Oct-13 Thu 1.59 ### 1.575 1.59 138,072 ### ### ### ###
2016-Oct-12 Wed 1.56 1.59 1.55 1.58 136,358 214,082 81.3 81.3 0.1
2016-Oct-11 Tue 1.56 1.56 1.55 1.56 112,751 175,327 70.9 70.9 ###
2016-Oct-10 Mon 1.545 1.56 1.545 1.56 187,948 291,789 81.6 81.6 ###
2016-Oct-07 Fri ### ### 1.49 1.5 83,486 ### 16.9 16.9 0.1
2016-Oct-06 Thu 1.56 1.56 1.52 1.54 142,580 219,573 ### ### ###
2016-Oct-05 Wed 1.54 1.57 1.53 1.56 237,852 368,670 84.3 84.3 ###
2016-Oct-04 Tue 1.485 1.53 1.48 1.53 ### ### ###
2016-Oct-03 Mon 1.475 1.49 1.45 1.49 80.9 80.9 ###
2016-Sep-30 Fri ### ### 1.45 ### 81,981 ### ### ### 0.0
2016-Sep-29 Thu 1.46 1.47 1.45 1.47 85,484 ### ### ### ###
2016-Sep-28 Wed ### 1.47 1.445 1.46 282,749 ### 29.6 29.6 0.1
2016-Sep-27 Tue 1.45 1.46 1.45 1.46 ### ### 0.1
2016-Sep-26 Mon 1.44 1.47 1.44 1.45 ### ### ###
2016-Sep-23 Fri 1.385 1.46 1.385 1.45 407,429 ### 92.8 92.8 ###
2016-Sep-22 Thu ### 1.41 ### ### ### ### 0.0
2016-Sep-21 Wed ### ### 1.27 1.28 ### ### ###
2016-Sep-20 Tue 1.455 1.455 1.385 ### ### ### 0.0
2016-Sep-19 Mon 1.48 1.485 ### 1.475 ### ### 0.1
2016-Sep-16 Fri 1.48 1.52 1.48 1.485 66.2 66.2 ###
2016-Sep-15 Thu 1.5 1.53 1.445 1.48 364,279 ### 19.8 19.8 0.1
2016-Sep-14 Wed ### 1.57 ### 1.57 117,889 92,542 ### ### 0.1
2016-Sep-13 Tue 1.57 1.58 1.52 1.55 ### ### ###
2016-Sep-12 Mon ### ### ### 1.53 ### ### ###
2016-Sep-09 Fri 1.56 ### 1.555 ### ### ### 0.0
2016-Sep-08 Thu 1.55 1.575 1.55 1.56 51,242 ### ### ### ###
2016-Sep-07 Wed 1.55 1.575 1.54 1.56 154,856 241,188 72.0 72.0 ###
2016-Sep-06 Tue 1.58 1.585 1.555 1.57 408,984 ### 27.9 27.9 0.1
2016-Sep-05 Mon 1.58 1.59 1.53 1.58 66.9 66.9 0.1
2016-Sep-02 Fri 1.58 ### 1.555 1.555 160,070 124,454 ### ### ###
2016-Sep-01 Thu 1.51 1.585 1.51 1.585 93.5 93.5 ###
2016-Aug-31 Wed 1.545 1.545 1.5 ### 154,943 ### 21.1 21.1 0.0
2016-Aug-30 Tue 1.5 1.545 ### 1.545 313,242 241,979 ### ### ###
2016-Aug-29 Mon 1.5 1.51 1.485 ### 412,752 ### 80.9 80.9 0.0
2016-Aug-26 Fri 1.49 1.49 ### 1.48 ### ### 0.1
2016-Aug-25 Thu ### ### 1.46 1.49 317,188 231,547 ### ### ###
2016-Aug-24 Wed ### ### ### 1.53 581,626 0 85.5 85.5 ###
2016-Aug-23 Tue 1.43 1.5 1.425 1.47 507,055 ### 89.5 89.5 ###
2016-Aug-22 Mon 1.41 1.46 ### 1.43 877,950 ### ### ### 0.1
2016-Aug-19 Fri ### 1.4 ### ### ### ### 0.0
2016-Aug-18 Thu ### ### ### 1.375 ### ### 0.1
2016-Aug-17 Wed 1.41 1.41 ### ### 127,372 ### 34.7 34.7 0.0
2016-Aug-16 Tue ### ### 1.375 1.41 ### ### ###
2016-Aug-15 Mon ### ### ### 1.41 ### ### ###
2016-Aug-12 Fri ### ### 1.375 ### 99,825 68,629 67.1 67.1 0.0
2016-Aug-11 Thu 1.375 ### ### 1.375 57,840 0 67.2 67.2 0.1
2016-Aug-10 Wed ### ### ### ### ### ### 0.0
2016-Aug-09 Tue 1.4 1.4 ### ### 12.3 12.3 0.0
2016-Aug-08 Mon ### 1.43 ### 1.4 90.5 90.5 ###
2016-Aug-05 Fri 1.325 ### 1.325 1.325 ### ### 0.1
2016-Aug-04 Thu ### ### ### 1.325 400,457 0 ### ### 0.1
2016-Aug-03 Wed ### ### 1.29 ### 88.0 88.0 0.0
2016-Aug-02 Tue 1.26 ### 1.26 ### 94.5 94.5 0.0
2016-Aug-01 Mon 1.22 1.26 1.22 1.255 88.3 88.3 ###
2016-Jul-29 Fri 1.25 1.26 1.24 1.245 198,985 ### ### ### 0.1
2016-Jul-28 Thu 1.22 1.26 1.22 1.26 271,152 336,228 ### ### ###
2016-Jul-27 Wed 1.26 1.26 1.22 1.225 288,049 357,180 ### ### 0.1
2016-Jul-26 Tue 1.28 1.285 1.245 1.25 304,984 ### ### ### ###
2016-Jul-25 Mon 1.2 ### 1.2 ### 1,194,975 716,985 97.5 97.5 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-11 13:26:43 thru 2024-06-11 13:26:44 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000